SHA:601811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	12.38	12.63	12.20	12.22	-	-0.89%	2,374,600
Jul 20, 2026	12.27	12.53	12.14	12.33	12.33	0.49%	3,317,882
Jul 17, 2026	12.48	12.60	12.25	12.27	12.27	-1.05%	3,623,062
Jul 16, 2026	12.06	12.44	11.98	12.40	12.40	2.73%	3,681,401
Jul 15, 2026	11.79	12.10	11.72	12.07	12.07	2.55%	2,251,200
Jul 14, 2026	11.50	11.79	11.48	11.77	11.77	1.73%	1,886,393
Jul 13, 2026	11.35	11.61	11.35	11.57	11.57	1.58%	2,015,500
Jul 10, 2026	11.34	11.51	11.22	11.39	11.39	0.71%	1,610,300
Jul 9, 2026	11.50	11.51	11.25	11.31	11.31	-1.99%	1,674,200
Jul 8, 2026	11.40	11.60	11.33	11.54	11.54	1.05%	1,706,800
Jul 7, 2026	11.55	11.59	11.31	11.42	11.42	-0.95%	1,241,170
Jul 6, 2026	11.39	11.67	11.29	11.53	11.53	0.61%	1,866,700
Jul 3, 2026	11.25	11.46	11.15	11.46	11.46	2.23%	1,711,800
Jul 2, 2026	11.16	11.27	11.01	11.21	11.21	0.99%	2,173,110
Jul 1, 2026	10.96	11.23	10.83	11.10	11.10	1.46%	1,534,099
Jun 30, 2026	11.15	11.19	10.80	10.94	10.94	-2.50%	1,488,700
Jun 29, 2026	11.12	11.27	10.71	11.22	11.22	2.37%	2,429,600
Jun 26, 2026	11.16	11.16	10.95	10.96	10.96	-1.97%	1,784,650
Jun 25, 2026	11.31	11.31	11.10	11.18	11.18	-1.06%	2,017,400
Jun 24, 2026	11.65	11.65	11.24	11.30	11.30	-2.84%	2,471,900
Jun 23, 2026	11.57	11.82	11.55	11.63	11.63	0.17%	1,357,600
Jun 22, 2026	11.43	11.66	11.26	11.61	11.61	0.78%	2,075,870
Jun 18, 2026	11.65	11.71	11.48	11.52	11.52	-1.71%	2,286,090
Jun 17, 2026	11.86	11.86	11.61	11.72	11.72	-1.18%	2,482,000
Jun 16, 2026	12.08	12.08	11.86	11.86	11.86	-1.90%	2,542,344
Jun 15, 2026	12.21	12.32	11.99	12.09	12.09	-0.08%	2,684,985
Jun 12, 2026	12.23	12.31	11.92	12.10	12.10	-0.74%	3,583,444
Jun 11, 2026	12.86	12.87	12.46	12.61	12.19	-2.32%	3,158,400
Jun 10, 2026	12.75	12.91	12.68	12.91	12.48	1.10%	2,516,000
Jun 9, 2026	12.94	12.99	12.76	12.77	12.34	-1.16%	2,144,500
Jun 8, 2026	12.98	13.03	12.85	12.92	12.49	-0.69%	2,450,300
Jun 5, 2026	12.85	13.18	12.85	13.01	12.58	1.56%	3,793,500
Jun 4, 2026	13.00	13.06	12.76	12.81	12.38	-1.54%	1,838,200
Jun 3, 2026	13.11	13.11	12.85	13.01	12.58	-0.54%	1,782,800
Jun 2, 2026	13.09	13.25	13.00	13.08	12.64	-0.15%	2,567,764
Jun 1, 2026	12.95	13.11	12.78	13.10	12.66	1.00%	3,365,164
May 29, 2026	12.80	13.09	12.76	12.97	12.54	1.49%	2,374,098
May 28, 2026	12.85	12.92	12.60	12.78	12.35	-0.78%	1,814,600
May 27, 2026	13.01	13.07	12.82	12.88	12.45	-1.00%	1,543,500
May 26, 2026	12.97	13.05	12.85	13.01	12.58	0.31%	1,739,500
May 25, 2026	12.96	13.03	12.92	12.97	12.54	0.08%	1,345,150
May 22, 2026	13.06	13.09	12.88	12.96	12.53	-0.46%	1,647,100
May 21, 2026	13.20	13.33	13.01	13.02	12.59	-1.29%	2,423,811
May 20, 2026	13.40	13.40	13.13	13.19	12.75	-1.57%	1,521,900
May 19, 2026	13.17	13.40	13.12	13.40	12.95	1.75%	1,865,800
May 18, 2026	13.35	13.35	13.05	13.17	12.73	-1.20%	2,683,800
May 15, 2026	13.41	13.54	13.24	13.33	12.89	-0.15%	2,802,000
May 14, 2026	13.66	13.67	13.31	13.35	12.91	-1.91%	3,134,200
May 13, 2026	13.51	13.61	13.46	13.61	13.16	0.74%	2,889,283
May 12, 2026	13.65	13.67	13.44	13.51	13.06	-0.59%	2,936,700